MATV(MATV)
MATV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $7.76 | $7.83 | $7.65 | $7.81 | 401,900 |
| 7/9/2026 | $7.47 | $7.72 | $7.32 | $7.70 | 452,037 |
| 7/8/2026 | $7.60 | $7.60 | $7.18 | $7.43 | 790,635 |
| 7/7/2026 | $7.54 | $7.95 | $7.44 | $7.76 | 812,443 |
| 7/6/2026 | $7.22 | $7.58 | $7.07 | $7.46 | 487,000 |
| 7/2/2026 | $7.51 | $7.67 | $7.13 | $7.22 | 408,507 |
| 7/1/2026 | $7.57 | $7.71 | $7.42 | $7.44 | 403,002 |
| 6/30/2026 | $7.70 | $7.71 | $7.43 | $7.57 | 383,700 |
| 6/29/2026 | $8.05 | $8.05 | $7.63 | $7.66 | 471,922 |
| 6/26/2026 | $7.94 | $8.20 | $7.79 | $8.19 | 1.54M |
| 6/25/2026 | $8.02 | $8.26 | $7.89 | $8.00 | 485,100 |
| 6/24/2026 | $7.83 | $8.07 | $7.73 | $8.07 | 502,400 |
| 6/23/2026 | $7.79 | $8.01 | $7.69 | $7.82 | 896,406 |
| 6/22/2026 | $7.85 | $7.96 | $7.80 | $7.88 | 374,476 |
| 6/18/2026 | $7.83 | $8.01 | $7.78 | $7.92 | 1.19M |
| 6/17/2026 | $8.07 | $8.25 | $7.66 | $7.80 | 400,469 |
| 6/16/2026 | $8.13 | $8.22 | $7.95 | $8.13 | 320,606 |
| 6/15/2026 | $8.29 | $8.38 | $8.05 | $8.12 | 385,612 |
| 6/12/2026 | $8.05 | $8.22 | $8.01 | $8.13 | 391,320 |
| 6/11/2026 | $7.89 | $7.96 | $7.68 | $7.93 | 704,900 |
| 6/10/2026 | $7.67 | $7.97 | $7.67 | $7.88 | 602,100 |
| 6/9/2026 | $7.64 | $7.85 | $7.46 | $7.69 | 400,400 |
| 6/8/2026 | $7.60 | $7.72 | $7.35 | $7.56 | 560,954 |
| 6/5/2026 | $7.57 | $7.66 | $7.40 | $7.44 | 346,847 |
| 6/4/2026 | $7.73 | $7.87 | $7.52 | $7.68 | 437,200 |
| 6/3/2026 | $8.06 | $8.15 | $7.56 | $7.58 | 587,133 |
| 6/2/2026 | $7.93 | $8.30 | $7.91 | $8.20 | 327,400 |
| 6/1/2026 | $8.70 | $8.70 | $7.86 | $7.91 | 534,100 |
| 5/29/2026 | $9.10 | $9.13 | $8.81 | $8.88 | 335,841 |
| 5/28/2026 | $8.98 | $9.28 | $8.92 | $9.18 | 518,100 |
| 5/27/2026 | $9.01 | $9.28 | $8.86 | $9.08 | 533,233 |
| 5/26/2026 | $8.80 | $9.13 | $8.72 | $8.90 | 367,400 |
| 5/22/2026 | $8.58 | $8.78 | $8.56 | $8.74 | 288,726 |
| 5/21/2026 | $8.41 | $8.73 | $8.21 | $8.57 | 334,100 |
| 5/20/2026 | $8.04 | $8.56 | $8.01 | $8.56 | 351,644 |
| 5/19/2026 | $8.15 | $8.41 | $7.86 | $8.10 | 546,700 |
| 5/18/2026 | $8.25 | $8.50 | $8.13 | $8.31 | 410,300 |
| 5/15/2026 | $8.52 | $8.67 | $8.17 | $8.19 | 366,800 |
| 5/14/2026 | $8.77 | $8.90 | $8.57 | $8.63 | 240,428 |
| 5/13/2026 | $8.51 | $8.82 | $8.47 | $8.72 | 425,800 |
| 5/12/2026 | $8.59 | $8.74 | $8.47 | $8.61 | 465,800 |
| 5/11/2026 | $9.14 | $9.39 | $8.66 | $8.75 | 503,000 |
| 5/8/2026 | $9.35 | $9.55 | $8.99 | $9.22 | 590,446 |
| 5/7/2026 | $9.33 | $9.57 | $8.66 | $9.40 | 803,346 |
| 5/6/2026 | $9.17 | $9.55 | $9.15 | $9.29 | 352,500 |
| 5/5/2026 | $8.92 | $9.28 | $8.88 | $9.14 | 238,122 |
| 5/4/2026 | $9.29 | $9.29 | $8.36 | $8.81 | 626,002 |
| 5/1/2026 | $9.28 | $9.42 | $9.17 | $9.39 | 416,805 |
| 4/30/2026 | $9.31 | $9.37 | $9.00 | $9.28 | 347,121 |
| 4/29/2026 | $9.64 | $9.74 | $9.37 | $9.44 | 346,700 |
| 4/28/2026 | $9.66 | $9.76 | $9.52 | $9.74 | 190,018 |
| 4/27/2026 | $9.72 | $9.97 | $9.60 | $9.62 | 382,619 |
| 4/24/2026 | $9.57 | $9.84 | $9.57 | $9.76 | 238,821 |
| 4/23/2026 | $9.64 | $9.76 | $9.58 | $9.64 | 253,100 |
| 4/22/2026 | $9.79 | $9.99 | $9.63 | $9.69 | 271,116 |
| 4/21/2026 | $9.71 | $9.86 | $9.59 | $9.71 | 293,149 |
| 4/20/2026 | $9.48 | $9.77 | $9.48 | $9.74 | 319,842 |
| 4/17/2026 | $9.53 | $9.93 | $9.53 | $9.57 | 342,700 |
| 4/16/2026 | $9.21 | $9.45 | $9.21 | $9.44 | 338,928 |
| 4/15/2026 | $9.25 | $9.34 | $9.11 | $9.23 | 265,700 |
| 4/14/2026 | $9.27 | $9.39 | $9.17 | $9.26 | 413,000 |